Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $179.01 as of 10/29/2025 9:16:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 97.35 | 99.50 | 98.43 | 97.50 | -1.80 | -1.82% | 1.23 | 3 | 49 | 6.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 85.00 | 92.15 | 95.15 | 93.65 | 95.55 | 0.00 | 0.00% | 1.10 | 0 | 1 | 6.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 90.00 | 87.25 | 90.15 | 88.70 | 90.80 | 0.00 | 0.00% | 0.99 | 0 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 95.00 | 82.15 | 84.95 | 83.55 | 85.85 | 0.00 | 0.00% | 0.88 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 100.00 | 77.20 | 80.20 | 78.70 | 77.97 | +5.56 | +7.68% | 0.79 | 1 | 6 | 5.24 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 105.00 | 72.90 | 75.10 | 74.00 | 75.60 | 0.00 | 0.00% | 0.70 | 0 | 6 | 4.82 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 110.00 | 67.25 | 70.15 | 68.70 | 70.85 | 0.00 | 0.00% | 0.62 | 0 | 2 | 4.46 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 115.00 | 62.15 | 65.20 | 63.68 | 65.90 | 0.00 | 0.00% | 0.55 | 0 | 3 | 4.15 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 120.00 | 57.35 | 60.10 | 58.73 | 53.00 | 0.00 | 0.00% | 0.49 | 0 | 42 | 3.76 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 125.00 | 52.40 | 55.20 | 53.80 | 53.28 | 0.00 | 0.00% | 0.43 | 0 | 26 | 3.50 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 126.00 | 51.25 | 54.20 | 52.73 | 46.17 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.44 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 127.00 | 50.25 | 53.20 | 51.73 | % | 0.41 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 128.00 | 49.25 | 51.95 | 50.60 | 37.34 | 0.00 | 0.00% | 0.40 | 0 | 4 | 3.17 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:55 PM EST |
| 129.00 | 48.25 | 51.20 | 49.73 | % | 0.39 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 130.00 | 47.40 | 50.20 | 48.80 | 44.98 | 0.00 | 0.00% | 0.38 | 0 | 63 | 3.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 131.00 | 46.20 | 49.20 | 47.70 | 42.05 | 0.00 | 0.00% | 0.36 | 0 | 7 | 3.13 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 132.00 | 45.20 | 48.15 | 46.68 | 40.07 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 133.00 | 44.20 | 46.95 | 45.58 | 46.29 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 134.00 | 43.20 | 46.20 | 44.70 | 45.31 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.95 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 135.00 | 42.40 | 44.95 | 43.68 | 40.22 | 0.00 | 0.00% | 0.32 | 0 | 87 | 2.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 136.00 | 41.40 | 43.85 | 42.63 | 44.87 | +8.75 | +24.23% | 0.31 | 5 | 46 | 2.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 137.00 | 40.25 | 43.00 | 41.63 | 24.82 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.66 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:55 PM EST |
| 138.00 | 39.25 | 42.25 | 40.75 | 32.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 139.00 | 38.25 | 40.95 | 39.60 | 23.94 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.52 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:55 PM EST |
| 140.00 | 37.40 | 39.80 | 38.60 | 37.61 | +1.82 | +5.09% | 0.28 | 6 | 80 | 2.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 141.00 | 36.30 | 38.95 | 37.63 | 30.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 142.00 | 35.20 | 38.25 | 36.73 | 33.87 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.50 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 143.00 | 34.20 | 37.25 | 35.73 | 31.37 | 0.00 | 0.00% | 0.25 | 0 | 17 | 2.44 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 144.00 | 33.40 | 36.15 | 34.78 | 37.20 | +5.26 | +16.47% | 0.24 | 5 | 53 | 2.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 145.00 | 32.40 | 35.20 | 33.80 | 33.60 | +2.63 | +8.50% | 0.23 | 3 | 69 | 2.31 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 146.00 | 31.45 | 33.85 | 32.65 | 32.25 | 0.00 | 0.00% | 0.22 | 0 | 64 | 2.09 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 147.00 | 30.45 | 33.00 | 31.73 | 30.73 | -0.20 | -0.65% | 0.22 | 31 | 162 | 2.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 148.00 | 29.45 | 32.00 | 30.73 | 26.23 | 0.00 | 0.00% | 0.21 | 0 | 68 | 2.05 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 149.00 | 28.45 | 30.95 | 29.70 | 27.10 | 0.00 | 0.00% | 0.20 | 0 | 115 | 1.97 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 150.00 | 27.35 | 29.80 | 28.58 | 27.92 | -0.62 | -2.18% | 0.19 | 4 | 1,073 | 1.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 152.50 | 25.10 | 27.55 | 26.33 | 23.43 | 0.00 | 0.00% | 0.17 | 0 | 295 | 1.82 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 155.00 | 22.30 | 25.30 | 23.80 | 23.25 | -1.15 | -4.72% | 0.15 | 22 | 278 | 1.78 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 157.50 | 20.00 | 22.10 | 21.05 | 23.93 | +2.31 | +10.69% | 0.13 | 14 | 434 | 1.36 | 0.99 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 160.00 | 18.90 | 19.90 | 19.40 | 18.22 | -0.44 | -2.36% | 0.12 | 49 | 1,380 | 1.35 | 0.99 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 162.50 | 15.25 | 17.70 | 16.48 | 17.26 | +0.11 | +0.65% | 0.10 | 19 | 434 | 1.32 | 0.97 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 165.00 | 13.90 | 14.90 | 14.40 | 13.75 | -1.00 | -6.78% | 0.09 | 86 | 912 | 1.08 | 0.95 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 167.50 | 11.40 | 12.40 | 11.90 | 12.32 | -0.32 | -2.54% | 0.07 | 15 | 559 | 0.60 | 0.91 | 0.02 | -0.44 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 170.00 | 9.35 | 11.00 | 10.18 | 9.90 | -0.40 | -3.89% | 0.06 | 335 | 1,720 | 1.02 | 0.85 | 0.03 | -0.63 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 172.50 | 6.65 | 8.45 | 7.55 | 6.80 | -1.45 | -17.58% | 0.04 | 59 | 760 | 0.61 | 0.77 | 0.03 | -0.77 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 175.00 | 5.65 | 6.40 | 6.03 | 5.85 | -0.40 | -6.40% | 0.03 | 118 | 2,174 | 0.70 | 0.68 | 0.04 | -0.89 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 177.50 | 4.05 | 4.85 | 4.45 | 3.95 | -0.83 | -17.37% | 0.03 | 212 | 684 | 0.69 | 0.58 | 0.04 | -0.95 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 180.00 | 2.94 | 3.20 | 3.07 | 3.11 | -0.49 | -13.62% | 0.02 | 912 | 4,010 | 0.67 | 0.47 | 0.04 | -0.95 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 182.50 | 2.06 | 2.34 | 2.20 | 2.15 | -0.52 | -19.48% | 0.01 | 575 | 836 | 0.69 | 0.36 | 0.04 | -0.88 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 185.00 | 1.34 | 1.50 | 1.42 | 1.51 | -0.49 | -24.50% | 0.01 | 1,226 | 2,599 | 0.69 | 0.27 | 0.04 | -0.77 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 187.50 | 0.78 | 1.13 | 0.96 | 0.87 | -0.41 | -32.04% | 0.01 | 1,316 | 1,050 | 0.70 | 0.19 | 0.03 | -0.62 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 190.00 | 0.50 | 0.77 | 0.64 | 0.50 | -0.39 | -43.82% | 0.00 | 1,652 | 1,854 | 0.71 | 0.13 | 0.02 | -0.47 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 192.50 | 0.30 | 0.53 | 0.42 | 0.40 | -0.20 | -33.34% | 0.00 | 207 | 276 | 0.73 | 0.08 | 0.02 | -0.31 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 195.00 | 0.13 | 0.35 | 0.24 | 0.29 | -0.13 | -30.96% | 0.00 | 28 | 822 | 0.72 | 0.05 | 0.01 | -0.17 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 197.50 | 0.03 | 0.77 | 0.40 | 0.02 | -0.21 | -91.31% | 0.00 | 25 | 37 | 0.83 | 0.03 | 0.01 | -0.09 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 200.00 | 0.01 | 0.20 | 0.11 | 0.07 | -0.13 | -65.00% | 0.00 | 116 | 690 | 0.71 | 0.02 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 67 | 59 | 0.95 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 13 | 206 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.12 | 1.06 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 2.12 | 1.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 5.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 452 | 4.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.04 | +0.02 | +100.00% | 0.01 | 1 | 243 | 4.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.24 | 0.12 | 0.05 | +0.04 | +400.00% | 0.00 | 20 | 274 | 1.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 126.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 127.00 | 0.00 | 0.76 | 0.38 | 0.29 | +0.24 | +480.00% | 0.00 | 4 | 5 | 2.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 128.00 | 0.00 | 0.81 | 0.41 | 0.34 | +0.29 | +580.00% | 0.00 | 1 | 25 | 2.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 129.00 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 41 | 287 | 1.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 131.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.51 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 132.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.51 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 133.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.83 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 134.00 | 0.03 | 0.22 | 0.13 | 0.22 | +0.17 | +340.00% | 0.00 | 7 | 66 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 1,107 | 1.97 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 136.00 | 0.00 | 1.54 | 0.77 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 137.00 | 0.00 | 2.16 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.09 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:55 PM EST |
| 138.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.66 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 139.00 | 0.01 | 0.59 | 0.30 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 86 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.59 | 0.30 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 2,236 | 2.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 141.00 | 0.00 | 1.15 | 0.58 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 142.00 | 0.00 | 0.64 | 0.32 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 518 | 2.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 143.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 144.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 620 | 1.87 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 146.00 | 0.00 | 0.65 | 0.33 | 0.04 | -0.15 | -78.95% | 0.00 | 22 | 84 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 147.00 | 0.03 | 0.48 | 0.26 | 0.48 | +0.27 | +128.58% | 0.00 | 12 | 256 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 148.00 | 0.00 | 1.16 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 149.00 | 0.03 | 0.95 | 0.49 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 150.00 | 0.05 | 0.16 | 0.11 | 0.06 | -0.07 | -53.85% | 0.00 | 21 | 2,379 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 152.50 | 0.05 | 0.69 | 0.37 | 0.07 | -0.04 | -36.37% | 0.00 | 6 | 156 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 155.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 71 | 1,747 | 1.00 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 157.50 | 0.07 | 0.73 | 0.40 | 0.14 | -0.15 | -51.73% | 0.00 | 2 | 611 | 1.08 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 160.00 | 0.05 | 0.68 | 0.37 | 0.27 | +0.07 | +35.00% | 0.00 | 144 | 1,291 | 0.94 | -0.01 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 162.50 | 0.18 | 0.41 | 0.30 | 0.18 | -0.14 | -43.75% | 0.00 | 1,352 | 876 | 0.85 | -0.03 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 165.00 | 0.24 | 0.29 | 0.27 | 0.27 | -0.18 | -40.00% | 0.00 | 1,451 | 2,904 | 0.72 | -0.05 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 167.50 | 0.40 | 0.60 | 0.50 | 0.44 | -0.24 | -35.30% | 0.00 | 281 | 860 | 0.74 | -0.09 | 0.02 | -0.44 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 170.00 | 0.59 | 0.90 | 0.75 | 0.69 | -0.32 | -31.69% | 0.00 | 1,048 | 1,775 | 0.68 | -0.15 | 0.03 | -0.63 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 172.50 | 1.15 | 1.29 | 1.22 | 1.37 | -0.13 | -8.67% | 0.01 | 1,315 | 741 | 0.69 | -0.23 | 0.03 | -0.77 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 175.00 | 1.81 | 2.12 | 1.97 | 1.92 | -0.33 | -14.67% | 0.01 | 402 | 668 | 0.69 | -0.32 | 0.04 | -0.89 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 177.50 | 2.62 | 3.35 | 2.99 | 3.50 | +0.30 | +9.38% | 0.02 | 179 | 391 | 0.70 | -0.42 | 0.04 | -0.95 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 180.00 | 3.55 | 5.10 | 4.33 | 4.79 | +0.44 | +10.12% | 0.02 | 279 | 107 | 0.72 | -0.53 | 0.04 | -0.95 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 182.50 | 4.70 | 6.85 | 5.78 | 6.25 | -0.15 | -2.35% | 0.03 | 157 | 99 | 0.70 | -0.64 | 0.04 | -0.88 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 185.00 | 6.50 | 8.75 | 7.63 | 8.11 | +0.76 | +10.34% | 0.04 | 37 | 17 | 0.69 | -0.73 | 0.04 | -0.77 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 187.50 | 8.50 | 10.80 | 9.65 | 9.45 | -1.90 | -16.74% | 0.05 | 2 | 2 | 0.98 | -0.81 | 0.03 | -0.62 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 190.00 | 10.60 | 13.40 | 12.00 | % | 0.06 | 0 | 0 | 1.14 | -0.87 | 0.02 | -0.47 | 10/29/2025 3:59:55 PM EST | |||
| 192.50 | 12.80 | 15.10 | 13.95 | % | 0.07 | 0 | 0 | 1.06 | -0.92 | 0.02 | -0.31 | 10/29/2025 3:59:55 PM EST | |||
| 195.00 | 15.00 | 18.00 | 16.50 | % | 0.08 | 0 | 0 | 1.29 | -0.95 | 0.01 | -0.17 | 10/29/2025 3:59:55 PM EST | |||
| 197.50 | 17.45 | 20.40 | 18.93 | % | 0.10 | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.09 | 10/29/2025 3:59:55 PM EST | |||
| 200.00 | 20.55 | 22.95 | 21.75 | 34.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.50 | -0.98 | 0.00 | -0.05 | 10/23/2025 | 10/29/2025 3:59:55 PM EST |
| 205.00 | 24.90 | 27.85 | 26.38 | % | 0.13 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 210.00 | 29.90 | 32.95 | 31.43 | % | 0.15 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 215.00 | 35.25 | 37.95 | 36.60 | 43.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:55 PM EST |
| 220.00 | 39.90 | 42.85 | 41.38 | % | 0.19 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 225.00 | 44.90 | 47.90 | 46.40 | % | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 230.00 | 49.90 | 52.85 | 51.38 | % | 0.22 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 235.00 | 54.90 | 57.85 | 56.38 | % | 0.24 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 240.00 | 60.20 | 62.90 | 61.55 | % | 0.26 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 245.00 | 65.15 | 67.85 | 66.50 | % | 0.27 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 250.00 | 69.95 | 72.85 | 71.40 | % | 0.29 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 255.00 | 75.00 | 77.90 | 76.45 | % | 0.30 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 260.00 | 79.90 | 82.90 | 81.40 | 81.85 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.43 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 265.00 | 84.90 | 87.90 | 86.40 | 86.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |